Skip to main content
iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
25.39
+0.33 (1.34%)
At close: Jan 17, 2025, 4:00 PM
25.42
+0.03 (0.12%)
After-hours: Jan 17, 2025, 5:09 PM EST

QNXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.4025.4425.3925.3925.391.33%3,608
Jan 16, 202525.1625.1725.0425.0525.050.64%3,095
Jan 15, 202525.0225.0224.8624.9024.901.53%5,580
Jan 14, 202524.5524.5524.3224.5224.520.74%2,714
Jan 13, 202524.1624.3424.1524.3424.34-0.16%1,546
Jan 10, 202524.5024.5024.3424.3824.38-1.42%1,111
Jan 8, 202524.6324.7324.6024.7324.730.12%1,796
Jan 7, 202525.0725.0724.6424.7024.70-1.12%3,584
Jan 6, 202524.9925.1124.9524.9824.981.01%1,604
Jan 3, 202524.4224.7324.4224.7324.731.90%1,834
Jan 2, 202524.3724.4424.0824.2724.270.50%8,320
Dec 31, 202424.2424.2424.0824.1524.15-0.33%5,952
Dec 30, 202424.3424.3424.0324.2324.23-1.18%5,881
Dec 27, 202424.5524.6424.3924.5224.52-1.05%3,863
Dec 26, 202424.7124.8224.6724.7824.78-0.16%8,409
Dec 24, 202424.6424.8224.6424.8224.820.89%3,376
Dec 23, 202424.4724.6024.3624.6024.600.20%3,656
Dec 20, 202424.0724.7024.0724.5524.551.20%1,832
Dec 19, 202424.5324.5624.2624.2624.26-1.22%12,364
Dec 18, 202425.3925.4624.5624.5624.56-3.57%7,728
Dec 17, 202425.5825.5825.4625.4725.47-0.81%3,474
Dec 16, 202425.7525.7725.6825.6825.620.14%1,729
Dec 13, 202425.6425.7425.6025.6425.59-0.35%4,833
Dec 12, 202425.7925.8225.7325.7325.68-0.19%2,784
Dec 11, 202425.7225.8125.7225.7825.730.86%3,028
Dec 10, 202425.8425.8425.4925.5625.51-1.08%12,308
Dec 9, 202426.1526.1525.8425.8425.79-0.65%6,070
Dec 6, 202426.0026.0725.9926.0125.960.42%4,263
Dec 5, 202426.1526.1625.8925.9025.85-1.40%7,930
Dec 4, 202426.2026.2726.1326.2726.211.21%4,666
Dec 3, 202425.9826.0025.9525.9525.90-0.43%3,977
Dec 2, 202425.9326.1225.9326.0726.010.60%3,312
Nov 29, 202425.8225.9325.8225.9125.860.43%896
Nov 27, 202425.8425.8425.7125.8025.75-0.89%3,682
Nov 26, 202426.2126.2125.9726.0325.98-0.32%5,919
Nov 25, 202426.1726.1726.0526.1226.061.05%3,895
Nov 22, 202425.6925.8525.6825.8525.791.07%3,539
Nov 21, 202425.3225.6025.2225.5725.521.75%6,969
Nov 20, 202425.0625.1324.8825.1325.080.29%10,756
Nov 19, 202424.9025.0624.9025.0625.010.12%19,113
Nov 18, 202424.9525.1024.9525.0324.980.68%6,542
Nov 15, 202425.3025.3024.8524.8624.81-2.39%4,462
Nov 14, 202425.6925.6925.4425.4725.42-0.78%5,274
Nov 13, 202425.6725.7625.6125.6725.62-0.02%8,900
Nov 12, 202425.7625.7625.5425.6725.62-0.59%6,897
Nov 11, 202425.8025.8525.7625.8325.770.32%16,849
Nov 8, 202425.7125.7525.6825.7525.69-0.21%7,998
Nov 7, 202425.7125.8525.6525.8025.751.02%11,451
Nov 6, 202425.3925.5525.2725.5425.492.48%15,987
Nov 5, 202424.7524.9224.7524.9224.870.94%15,822
Nov 4, 202424.6024.7624.5324.6924.64-0.08%11,978
Nov 1, 202424.6124.8024.5924.7124.660.90%11,324
Oct 31, 202424.8324.8324.4924.4924.44-1.49%21,410
Oct 30, 202424.9525.0024.8624.8624.81-0.98%20,954
Oct 29, 202425.0025.1724.8925.1125.060.58%25,293
Oct 28, 202425.0125.0724.9524.9624.910.18%71,754
Oct 25, 202425.0225.1724.9224.9224.870.37%10,174